(Login BolsaPT & Canal Forex) |
|
 Cisco Systems - [Ticker: CSCO] |     | | Última Trade | 47,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 34,630 x 8.500 - 34,650 x 7.000 | EPS | 0,00 | | Abertura | 47,270 | PER | 0,00% | | Máximo | 47,450 | Pagamento Dividendo | | | Mínimo | 46,920 | Data Ex-Dividendo | | | Fecho Anterior | 47,340 | Yield | | | Volume | 4.762.078 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CSCO de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 19,87 | 20,28 | 19,45 | 20,05 | 46.978.900 | | 2001-08-06 | 00:00:00 | 19,79 | 20,00 | 19,40 | 19,54 | 39.179.100 | | 2001-08-07 | 00:00:00 | 19,40 | 19,52 | 18,84 | 19,26 | 77.109.900 | | 2001-08-08 | 00:00:00 | 18,68 | 18,99 | 17,83 | 17,98 | 88.371.300 | | 2001-08-09 | 00:00:00 | 17,81 | 18,51 | 17,61 | 18,29 | 49.364.900 | | 2001-08-10 | 00:00:00 | 18,19 | 18,45 | 17,55 | 18,33 | 45.855.600 | | 2001-08-13 | 00:00:00 | 18,28 | 18,40 | 17,85 | 18,21 | 32.726.800 | | 2001-08-14 | 00:00:00 | 18,31 | 18,40 | 17,61 | 17,65 | 36.460.900 | | 2001-08-15 | 00:00:00 | 17,60 | 17,88 | 16,95 | 17,00 | 50.466.900 | | 2001-08-16 | 00:00:00 | 16,63 | 17,49 | 16,16 | 17,48 | 55.552.800 | | 2001-08-17 | 00:00:00 | 16,93 | 17,24 | 16,43 | 16,61 | 46.172.300 | | 2001-08-20 | 00:00:00 | 16,52 | 16,99 | 16,20 | 16,90 | 36.904.400 | | 2001-08-21 | 00:00:00 | 16,90 | 17,00 | 15,98 | 16,01 | 40.024.600 | | 2001-08-22 | 00:00:00 | 16,32 | 16,52 | 15,75 | 16,48 | 60.248.300 | | 2001-08-23 | 00:00:00 | 16,38 | 17,11 | 16,25 | 16,76 | 59.888.900 | | 2001-08-24 | 00:00:00 | 17,50 | 18,60 | 17,30 | 18,25 | 85.966.300 | | 2001-08-27 | 00:00:00 | 18,20 | 18,33 | 17,82 | 18,01 | 44.244.000 | | 2001-08-28 | 00:00:00 | 17,95 | 18,00 | 17,01 | 17,09 | 51.378.300 | | 2001-08-29 | 00:00:00 | 17,39 | 17,47 | 16,88 | 17,08 | 57.053.500 | | 2001-08-30 | 00:00:00 | 16,63 | 16,70 | 15,75 | 16,01 | 67.105.100 | | 2001-08-31 | 00:00:00 | 15,88 | 17,00 | 15,75 | 16,33 | 45.434.400 | | 2001-09-04 | 00:00:00 | 16,10 | 16,64 | 15,72 | 15,77 | 56.466.000 | | 2001-09-05 | 00:00:00 | 15,74 | 16,20 | 14,02 | 14,88 | 115.754.400 | | 2001-09-06 | 00:00:00 | 14,54 | 15,25 | 14,36 | 14,40 | 82.669.200 | | 2001-09-07 | 00:00:00 | 14,25 | 14,90 | 14,22 | 14,36 | 59.269.400 | | 2001-09-10 | 00:00:00 | 14,05 | 14,72 | 13,95 | 14,47 | 68.496.800 | | 2001-09-17 | 00:00:00 | 13,24 | 14,35 | 13,00 | 14,00 | 112.436.700 | | 2001-09-18 | 00:00:00 | 14,20 | 14,59 | 13,50 | 13,57 | 81.039.300 | | 2001-09-19 | 00:00:00 | 13,80 | 13,86 | 12,42 | 13,49 | 107.879.900 | | 2001-09-20 | 00:00:00 | 12,96 | 13,30 | 12,65 | 12,88 | 85.365.900 | | 2001-09-21 | 00:00:00 | 11,90 | 12,70 | 11,86 | 12,09 | 132.033.500 | | 2001-09-24 | 00:00:00 | 12,58 | 13,15 | 12,32 | 12,56 | 106.555.400 | | 2001-09-25 | 00:00:00 | 12,62 | 13,06 | 12,20 | 12,60 | 86.807.900 | | 2001-09-26 | 00:00:00 | 12,93 | 12,95 | 12,00 | 12,23 | 86.325.700 | | 2001-09-27 | 00:00:00 | 11,85 | 12,00 | 11,04 | 11,24 | 103.368.100 | | 2001-09-28 | 00:00:00 | 11,58 | 12,23 | 11,47 | 12,18 | 92.085.300 | | 2001-10-01 | 00:00:00 | 12,05 | 12,10 | 11,60 | 11,90 | 66.345.900 | | 2001-10-02 | 00:00:00 | 11,80 | 12,06 | 11,32 | 11,48 | 75.603.400 | | 2001-10-03 | 00:00:00 | 11,36 | 14,42 | 11,15 | 13,95 | 196.280.700 | | 2001-10-04 | 00:00:00 | 14,35 | 15,03 | 14,15 | 14,42 | 137.857.300 | | 2001-10-05 | 00:00:00 | 14,03 | 14,98 | 13,75 | 14,94 | 85.969.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
